Holen Sie sich die Stockscreener-App
4.58
0.65%
-0.03
Xai Octagon Floating Rate Alternative Income Trust-Aktien (XFLT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $4.61 | $4.58 | $0.03 | 895,725.0 | -0.65% |
| 2025-12-04 | $4.63 | $4.57 | $0.06 | 602,311.0 | -0.43% |
| 2025-12-03 | $4.65 | $4.59 | $0.06 | 558,037.0 | +0.22% |
| 2025-12-02 | $4.63 | $4.56 | $0.07 | 988,125.0 | +0.43% |
| 2025-12-01 | $4.65 | $4.58 | $0.07 | 832,518.0 | -1.50% |
| 2025-11-28 | $4.67 | $4.59 | $0.08 | 433,918.0 | +1.30% |
| 2025-11-26 | $4.64 | $4.58 | $0.06 | 607,864.0 | +0.22% |
| 2025-11-25 | $4.60 | $4.50 | $0.10 | 1,349,273.0 | +1.55% |
| 2025-11-24 | $4.55 | $4.45 | $0.10 | 1,594,250.0 | +1.34% |
| 2025-11-21 | $4.49 | $4.41 | $0.085 | 941,465.0 | +0.68% |
| 2025-11-20 | $4.52 | $4.43 | $0.09 | 1,140,872.0 | -0.67% |
| 2025-11-19 | $4.57 | $4.46 | $0.11 | 1,222,175.0 | -1.97% |
| 2025-11-18 | $4.63 | $4.55 | $0.085 | 1,034,597.0 | -1.94% |
| 2025-11-17 | $4.69 | $4.61 | $0.08 | 970,069.0 | -2.52% |
| 2025-11-14 | $4.85 | $4.77 | $0.08 | 547,629.0 | -1.24% |
| 2025-11-13 | $4.85 | $4.78 | $0.0737 | 654,155.0 | -0.62% |
| 2025-11-12 | $4.88 | $4.81 | $0.07 | 491,817.0 | +0.00% |
| 2025-11-11 | $4.88 | $4.83 | $0.053 | 489,180.0 | -0.61% |
| 2025-11-10 | $4.93 | $4.87 | $0.0522 | 704,489.0 | -0.61% |
| 2025-11-07 | $4.96 | $4.91 | $0.05 | 515,805.0 | -0.20% |
Xai Octagon Floating Rate Alternative Income Trust-Aktien (XFLT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Xai Octagon Floating Rate Alternative Income Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XFLT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Xai Octagon Floating Rate Alternative Income Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Xai Octagon Floating Rate Alternative Income Trust-Aktien (XFLT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $4.65 | $4.56 | $0.09 | 4,772,441.0 | -1.93% |
| 2025-11 | $4.98 | $4.41 | $0.575 | 15,248,157.0 | -5.66% |
| 2025-10 | $5.31 | $4.73 | $0.5786 | 13,959,753.0 | -6.60% |
| 2025-09 | $5.70 | $5.24 | $0.46 | 11,535,678.0 | -4.68% |
| 2025-08 | $5.61 | $5.40 | $0.21 | 11,218,412.0 | -0.36% |
| 2025-07 | $5.72 | $5.42 | $0.305 | 10,685,274.0 | -1.24% |
| 2025-06 | $5.86 | $5.45 | $0.41 | 8,795,152.0 | -2.42% |
| 2025-05 | $5.80 | $5.57 | $0.23 | 7,773,583.0 | +2.66% |
| 2025-04 | $5.96 | $4.76 | $1.20 | 11,248,822.0 | -4.57% |
| 2025-03 | $6.45 | $5.89 | $0.56 | 10,692,216.0 | -7.66% |
| 2025-02 | $6.64 | $6.34 | $0.30 | 10,792,011.0 | -2.29% |
| 2025-01 | $6.79 | $6.30 | $0.49 | 13,887,438.0 | -1.36% |
Xai Octagon Floating Rate Alternative Income Trust-Aktien (XFLT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.16 | $6.29 | $0.87 | 18,794,227.0 | -5.67% |
| 2024-11 | $7.07 | $6.86 | $0.21 | 11,879,737.0 | +1.88% |
| 2024-10 | $6.93 | $6.76 | $0.17 | 12,321,004.0 | +1.47% |
| 2024-09 | $6.94 | $6.77 | $0.17 | 9,683,004.0 | -1.02% |
| 2024-08 | $7.12 | $6.53 | $0.59 | 10,799,021.0 | -2.41% |
| 2024-07 | $7.16 | $6.95 | $0.21 | 10,670,925.0 | +0.14% |
| 2024-06 | $7.30 | $7.03 | $0.27 | 8,920,334.0 | -0.56% |
| 2024-05 | $7.20 | $7.03 | $0.1729 | 8,901,126.0 | +1.00% |
| 2024-04 | $7.16 | $6.93 | $0.23 | 8,769,944.0 | -0.99% |
| 2024-03 | $7.17 | $6.99 | $0.18 | 8,185,232.0 | -0.42% |
| 2024-02 | $7.76 | $7.03 | $0.73 | 7,850,009.0 | -4.81% |
| 2024-01 | $7.48 | $7.10 | $0.38 | 4,672,900.0 | +4.76% |
Xai Octagon Floating Rate Alternative Income Trust-Aktien (XFLT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.27 | $6.85 | $0.42 | 5,438,907.0 | +3.78% |
| 2023-11 | $7.20 | $6.70 | $0.50 | 6,217,585.0 | -0.86% |
| 2023-10 | $7.04 | $6.41 | $0.63 | 7,828,458.0 | -0.14% |
| 2023-09 | $7.24 | $6.89 | $0.3501 | 5,741,795.0 | +0.72% |
| 2023-08 | $6.92 | $6.60 | $0.3181 | 5,735,185.0 | +1.77% |
| 2023-07 | $6.85 | $6.51 | $0.34 | 5,585,003.0 | +1.50% |
| 2023-06 | $6.80 | $6.01 | $0.79 | 6,839,205.0 | +2.93% |
| 2023-05 | $6.96 | $6.26 | $0.70 | 5,158,953.0 | +0.00% |
| 2023-04 | $6.69 | $6.16 | $0.53 | 2,975,599.0 | +1.01% |
| 2023-03 | $7.01 | $6.00 | $1.01 | 4,088,385.0 | -4.10% |
| 2023-02 | $7.05 | $6.51 | $0.54 | 3,030,933.0 | -2.47% |
| 2023-01 | $6.94 | $6.32 | $0.6165 | 3,617,033.0 | +8.70% |
0.17%
0.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):